Skip to main content
Compagnie Financière Richemont SA (LON:0QMU)
London flag London · Delayed Price · Currency is GBP · Price in CHF
173.42
+0.32 (0.18%)
At close: Dec 5, 2025

LON:0QMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025172.40174.50171.78173.42173.420.18%133,842
Dec 4, 2025174.00174.60172.35173.10173.10-0.09%318,580
Dec 3, 2025172.20173.58171.31173.26173.260.41%204,946
Dec 2, 2025173.10174.98172.45172.55172.55-0.58%223,575
Dec 1, 2025170.53174.55170.40173.57173.571.95%371,322
Nov 28, 2025170.68170.95169.05170.25170.250.02%424,137
Nov 27, 2025170.25170.40168.95170.22170.220.23%262,739
Nov 26, 2025170.30170.70168.45169.83169.831.36%409,696
Nov 25, 2025166.73169.30165.50167.56167.560.62%260,078
Nov 24, 2025165.45168.35164.70166.53166.531.85%231,362
Nov 21, 2025161.53165.53161.25163.50163.50-0.97%276,601
Nov 20, 2025162.53166.80161.60165.10165.101.82%321,366
Nov 19, 2025162.00163.50161.15162.14162.14-0.81%526,170
Nov 18, 2025167.63167.85161.92163.46163.46-4.49%317,347
Nov 17, 2025170.40172.53168.90171.14171.143.54%552,205
Nov 14, 2025171.53175.50164.35165.29165.291.28%580,530
Nov 13, 2025164.68165.40161.05163.21163.21-0.62%387,587
Nov 12, 2025162.53165.75162.20164.24164.241.69%153,067
Nov 11, 2025161.45162.25160.10161.50161.502.18%383,951
Nov 10, 2025157.68158.35156.90158.05158.052.00%293,260
Nov 7, 2025156.88157.80154.35154.95154.95-0.96%107,633
Nov 6, 2025158.10159.02156.10156.45156.45-1.28%123,138
Nov 5, 2025155.88159.28154.95158.48158.480.68%156,803
Nov 4, 2025160.35161.05156.50157.40157.40-2.70%522,645
Nov 3, 2025160.78162.80160.35161.78161.781.95%156,346
Oct 31, 2025159.78160.55157.15158.68158.68-1.20%880,120
Oct 30, 2025159.78161.91158.45160.60160.60-0.40%104,702
Oct 29, 2025160.93162.38160.20161.25161.25-0.37%580,668
Oct 28, 2025160.78162.55160.35161.85161.850.56%597,144
Oct 27, 2025160.83161.38159.60160.95160.950.36%494,008
Oct 24, 2025162.00162.15159.50160.37160.37-0.96%101,506
Oct 23, 2025161.05163.00160.85161.93161.931.45%824,677
Oct 22, 2025159.00160.30157.40159.62159.62-0.41%1,746,707
Oct 21, 2025159.88161.55159.15160.28160.28-0.17%177,489
Oct 20, 2025160.73162.25159.30160.55160.550.73%356,069
Oct 17, 2025159.25161.03158.15159.38159.38-0.75%236,323
Oct 16, 2025159.53161.35158.79160.59160.590.38%318,543
Oct 15, 2025159.45161.40157.05159.98159.985.95%427,042
Oct 14, 2025152.00152.25149.35151.00151.00-1.13%952,095
Oct 13, 2025153.68154.80152.25152.73152.73-1.69%638,407
Oct 10, 2025154.78155.70151.94155.35155.35-1.62%575,132
Oct 9, 2025160.10161.33154.70157.91157.91-1.22%516,193
Oct 8, 2025154.68159.95154.55159.85159.854.83%812,329
Oct 7, 2025153.35155.15152.15152.49152.49-0.50%356,223
Oct 6, 2025154.45154.90151.85153.26153.26-1.35%186,636
Oct 3, 2025154.20156.30153.05155.36155.361.08%6,267,292
Oct 2, 2025153.00154.50152.85153.70153.701.55%936,091
Oct 1, 2025151.40151.90149.43151.35151.350.15%170,964
Sep 30, 2025150.53152.05149.65151.12151.12-0.36%646,568
Sep 29, 2025150.40152.05148.80151.67151.671.41%800,480
Sep 26, 2025148.93149.85148.05149.56149.560.78%173,681
Sep 25, 2025148.73149.80147.90148.40148.40-0.52%245,166
Sep 24, 2025151.45151.85148.90149.17149.17-2.18%175,230
Sep 23, 2025149.68153.95149.03152.50152.502.57%356,937
Sep 22, 2025149.30149.50146.95148.68148.68-0.25%448,453
Sep 19, 2025149.58171.45148.90149.06149.06-0.83%3,308,542
Sep 18, 2025147.83151.10146.80150.30150.300.91%521,171
Sep 17, 2025149.45149.65147.80148.95148.95-2.35%1,605,647
Sep 16, 2025153.10154.25151.40152.54149.54-0.09%273,573
Sep 15, 2025148.88152.75148.35152.68149.682.73%754,098
Sep 12, 2025148.40149.15146.40148.62145.70-0.34%261,369
Sep 11, 2025149.15150.05147.78149.12146.19-0.04%933,833
Sep 10, 2025148.05150.15147.35149.18146.240.93%150,923
Sep 9, 2025143.93147.95143.80147.80144.892.82%424,719
Sep 8, 2025144.83145.15142.98143.75140.92-0.55%4,530,960
Sep 5, 2025141.93145.05141.45144.55141.712.69%2,390,141
Sep 4, 2025141.63142.80140.50140.76138.00-0.31%2,726,927
Sep 3, 2025140.10143.30139.70141.20138.421.44%1,165,782
Sep 2, 2025140.00141.50137.35139.19136.450.27%1,029,209
Sep 1, 2025139.78140.48138.30138.82136.09-1.67%771,653
Aug 29, 2025141.00142.95139.75141.18138.41-0.67%62,459
Aug 28, 2025139.30144.30138.95142.13139.343.35%222,245
Aug 27, 2025134.30139.80134.15137.52134.821.56%121,081
Aug 26, 2025135.00136.15134.30135.41132.75-0.41%209,551
Aug 25, 2025136.20136.50135.15135.97133.301.76%79,754
Aug 22, 2025133.10136.93132.50133.63131.00-0.57%85,916
Aug 21, 2025134.73134.95133.83134.39131.75-0.43%65,814
Aug 20, 2025134.63135.60134.30134.98132.32-0.39%95,580
Aug 19, 2025131.78135.95131.65135.51132.842.85%602,953
Aug 18, 2025132.15132.20130.85131.75129.16-0.43%127,090
Aug 15, 2025132.78133.00131.44132.32129.710.31%80,273
Aug 14, 2025131.68132.78131.15131.90129.310.68%152,221
Aug 13, 2025130.68131.90130.15131.01128.441.76%346,101
Aug 12, 2025131.10131.60128.03128.75126.21-1.04%174,322
Aug 11, 2025132.53133.30129.85130.10127.54-1.36%44,687
Aug 8, 2025131.58132.55131.10131.90129.31-0.50%160,022
Aug 7, 2025131.30132.60130.05132.56129.95-0.18%840,740
Aug 6, 2025132.25132.80129.75132.80130.190.64%101,819
Aug 5, 2025132.45132.95130.80131.95129.351.53%183,890
Aug 4, 2025129.53132.55128.85129.96127.40-4.02%242,177
Jul 31, 2025136.93136.93133.05135.40132.74-1.71%469,647
Jul 30, 2025137.20138.15136.43137.75135.04-1.05%86,272
Jul 29, 2025138.15140.35137.05139.21136.47-0.18%209,054
Jul 28, 2025138.68141.15137.70139.47136.730.57%30,707
Jul 25, 2025138.05141.85137.80138.67135.95-1.41%538,657
Jul 24, 2025143.15143.50139.25140.65137.89-0.80%510,476
Jul 23, 2025141.20142.35140.95141.79139.001.51%80,337
Jul 22, 2025139.35141.30139.10139.68136.93-0.44%127,454
Jul 21, 2025142.53143.68139.70140.30137.54-2.51%232,192
Jul 18, 2025143.78145.50141.80143.91141.08-0.64%224,503